Jiangsu King's Luck Brewery Joint-Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	47.800	48.200	47.310	47.450	47.450	5,045,196
2024-10-23	46.700	49.000	46.120	48.510	48.510	12,964,901
2024-10-22	45.800	46.950	45.520	46.510	46.510	8,333,283
2024-10-21	45.200	46.330	44.700	45.930	45.930	9,804,511
2024-10-18	44.100	46.230	43.630	45.490	45.490	12,342,690
2024-10-17	45.600	45.720	44.070	44.250	44.250	5,192,905
2024-10-16	45.400	46.010	44.730	45.280	45.280	6,695,455
2024-10-15	47.650	47.860	45.800	45.800	45.800	7,344,823
2024-10-14	46.280	48.580	45.680	47.640	47.640	13,528,600
2024-10-11	48.000	48.330	45.610	46.280	46.280	9,934,967
2024-10-10	47.510	50.780	46.810	48.510	48.510	15,343,901
2024-10-09	52.400	52.400	49.080	49.080	49.080	16,593,968
2024-10-08	56.690	56.690	51.010	54.530	54.530	25,478,749
2024-09-30	49.010	51.540	49.010	51.540	51.540	18,500,738
2024-09-27	44.980	47.180	43.950	46.850	46.850	13,016,936
2024-09-26	39.000	42.900	38.730	42.900	42.900	18,401,117
2024-09-25	39.990	40.540	38.880	39.000	39.000	12,720,972
2024-09-24	38.650	39.880	37.570	39.820	39.820	12,620,810
2024-09-23	37.500	38.720	37.480	38.270	38.270	6,114,101
2024-09-20	37.180	37.800	36.900	37.620	37.620	5,913,340
2024-09-19	36.220	38.500	36.030	37.400	37.400	12,340,325
2024-09-18	35.510	36.330	35.350	36.060	36.060	5,145,692
2024-09-13	36.540	36.730	35.580	35.590	35.590	6,799,948
2024-09-12	37.620	37.850	36.640	36.670	36.670	5,418,900
2024-09-11	37.700	38.430	37.510	37.680	37.680	4,970,300
2024-09-10	38.060	38.790	37.800	38.120	38.120	4,107,293
2024-09-09	38.550	38.870	37.910	38.060	38.060	4,280,209
2024-09-06	39.020	39.140	38.610	38.610	38.610	2,817,471
2024-09-05	38.710	39.180	38.390	39.030	39.030	3,980,054
2024-09-04	39.110	39.720	38.850	38.910	38.910	3,749,397
2024-09-03	38.470	39.660	38.470	39.220	39.220	5,842,883
2024-09-02	38.910	39.390	38.120	38.570	38.570	6,755,700
2024-08-30	37.940	39.900	37.630	39.160	39.160	9,903,779
2024-08-29	37.170	38.150	37.170	38.020	38.020	9,535,000
2024-08-28	37.280	37.600	36.530	37.400	37.400	6,908,973
2024-08-27	37.900	38.060	37.300	37.550	37.550	5,253,436
2024-08-26	39.000	39.300	37.650	38.060	38.060	8,297,850
2024-08-23	39.310	39.820	39.090	39.200	39.200	6,868,346
2024-08-22	40.610	40.690	38.940	39.390	39.390	10,492,220
2024-08-21	40.940	41.480	40.800	40.810	40.810	4,217,900
2024-08-20	41.860	41.930	40.980	41.210	41.210	6,053,842
2024-08-19	42.000	42.790	41.340	41.720	41.720	13,425,854
2024-08-16	42.930	43.100	42.320	42.990	42.990	4,604,300
2024-08-15	43.010	44.180	42.760	43.180	43.180	6,029,450
2024-08-14	43.840	43.880	43.020	43.220	43.220	3,438,016
2024-08-13	45.180	45.430	43.480	43.900	43.900	5,497,385
2024-08-12	45.310	45.840	45.010	45.140	45.140	3,676,455
2024-08-09	46.300	47.230	45.320	45.540	45.540	5,942,835
2024-08-08	44.000	47.370	43.960	46.300	46.300	12,053,092
2024-08-07	43.560	44.390	43.120	44.180	44.180	4,391,372
2024-08-06	43.200	43.820	42.850	43.650	43.650	4,324,088
2024-08-05	42.830	44.390	42.780	42.980	42.980	6,141,561
2024-08-02	42.800	43.510	42.600	42.950	42.950	3,110,845
2024-08-01	44.200	44.200	42.800	43.110	43.110	5,377,349
2024-07-31	42.600	44.400	42.220	44.200	44.200	7,026,528
2024-07-30	42.700	42.700	41.960	42.660	42.660	5,800,138
2024-07-29	45.490	45.880	43.110	43.300	43.300	9,269,135
2024-07-26	46.240	46.980	45.230	45.800	45.800	5,242,497
2024-07-25	45.400	46.490	45.330	46.400	46.400	3,785,745
2024-07-24	46.500	46.980	45.310	45.630	45.630	4,524,696

← NewerPage 9 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.7300 CNY
2022-05-31	0.5900 CNY
2021-06-25	0.4500 CNY
2020-06-24	0.4100 CNY
2019-05-21	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.